(NY: UVIX )

5.420 -0.500 (-8.45%)

Official Closing Price Updated: 4:10 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	5.830	5.910	5.380	5.420	22,135,684	-0.50(-8.45%)
Nov 01, 2024	5.810	5.970	5.531	5.920	24,735,342	-0.23(-3.74%)
Oct 31, 2024	5.590	6.150	5.570	6.150	38,807,116	+0.83(+15.60%)
Oct 30, 2024	5.170	5.340	5.020	5.320	19,829,024	+0.23(+4.52%)
Oct 29, 2024	5.150	5.230	4.950	5.090	13,805,900	-0.02(-0.39%)
Oct 28, 2024	5.200	5.269	5.000	5.110	19,166,782	-0.55(-9.72%)
Oct 25, 2024	5.080	5.670	4.970	5.660	30,156,716	+0.47(+9.06%)
Oct 24, 2024	5.130	5.660	5.120	5.190	19,091,032	-0.17(-3.17%)
Oct 23, 2024	5.010	5.620	4.965	5.360	26,872,036	+0.47(+9.61%)
Oct 22, 2024	5.060	5.150	4.820	4.890	13,684,981	-0.03(-0.61%)
Oct 21, 2024	4.980	5.170	4.870	4.920	14,360,632	+0.02(+0.41%)
Oct 18, 2024	5.070	5.130	4.880	4.900	12,364,798	-0.25(-4.85%)
Oct 17, 2024	5.220	5.350	5.120	5.150	11,106,098	-0.14(-2.65%)
Oct 16, 2024	5.370	5.568	5.240	5.290	11,472,576	-0.15(-2.76%)
Oct 15, 2024	4.920	5.455	4.840	5.440	22,883,676	+0.36(+7.09%)
Oct 14, 2024	5.340	5.370	4.980	5.080	12,483,380	-0.41(-7.47%)
Oct 11, 2024	5.640	5.650	5.400	5.490	10,660,333	-0.12(-2.14%)
Oct 10, 2024	5.550	5.760	5.505	5.610	15,675,985	+0.14(+2.56%)
Oct 09, 2024	5.720	5.750	5.420	5.470	10,570,592	-0.28(-4.87%)
Oct 08, 2024	5.840	5.965	5.610	5.750	14,940,187	-0.51(-8.15%)
Oct 07, 2024	5.500	6.350	5.490	6.260	23,590,688	+0.92(+17.23%)
Oct 04, 2024	5.480	5.690	5.270	5.340	24,869,542	-0.40(-6.97%)
Oct 03, 2024	5.540	5.800	5.330	5.740	25,301,424	+0.46(+8.71%)
Oct 02, 2024	5.500	5.780	5.230	5.280	24,703,308	-0.18(-3.30%)
Oct 01, 2024	4.730	5.560	4.720	5.460	58,263,936	+0.74(+15.68%)
Sep 30, 2024	5.000	5.210	4.700	4.720	25,483,068	-0.21(-4.26%)
Sep 27, 2024	4.520	4.940	4.500	4.930	17,766,762	+0.41(+9.07%)
Sep 26, 2024	4.460	4.599	4.431	4.520	11,997,052	+0.01(+0.22%)
Sep 25, 2024	4.440	4.545	4.350	4.510	13,969,886	+0.08(+1.81%)
Sep 24, 2024	4.340	4.690	4.290	4.430	18,074,080	+0.03(+0.68%)
Sep 23, 2024	4.280	4.470	4.200	4.400	13,395,514	+0.04(+0.92%)
Sep 20, 2024	4.470	4.500	4.260	4.360	17,093,268	-0.04(-0.91%)
Sep 19, 2024	4.460	4.595	4.340	4.400	18,006,704	-0.31(-6.58%)
Sep 18, 2024	4.860	5.030	4.375	4.710	31,765,988	-0.19(-3.88%)
Sep 17, 2024	4.690	5.050	4.605	4.900	23,996,416	+0.17(+3.59%)
Sep 16, 2024	4.680	4.920	4.660	4.730	21,595,050	+0.10(+2.16%)
Sep 13, 2024	4.710	4.740	4.440	4.630	16,809,390	-0.02(-0.43%)
Sep 12, 2024	4.840	5.090	4.650	4.650	24,830,236	-0.08(-1.69%)
Sep 11, 2024	5.020	6.020	4.725	4.730	47,204,276	-0.46(-8.86%)
Sep 10, 2024	5.300	5.890	5.170	5.190	23,669,364	-0.18(-3.35%)
Sep 09, 2024	5.920	6.050	5.255	5.370	24,802,272	-0.78(-12.68%)
Sep 06, 2024	5.210	6.700	5.070	6.150	49,320,600	+0.77(+14.31%)
Sep 05, 2024	5.790	5.920	5.220	5.380	23,380,568	-0.57(-9.58%)
Sep 04, 2024	5.990	6.250	5.170	5.950	37,208,284	+0.32(+5.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.